致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 29.50 | 28.98 | -1.02 | -3.40% | 28.89 | 30.26 | 44024 | 12961 | 2.26% |
| 2025-04-02 | 29.80 | 30.00 | 0.28 | 0.94% | 29.53 | 30.70 | 43336 | 13142 | 2.22% |
| 2025-04-01 | 30.30 | 29.72 | -0.58 | -1.91% | 29.68 | 30.50 | 39911 | 11941 | 2.05% |
| 2025-03-31 | 30.41 | 30.30 | -0.88 | -2.82% | 29.16 | 30.50 | 60786 | 18110 | 3.12% |
| 2025-03-28 | 30.80 | 31.18 | 0.26 | 0.84% | 30.75 | 31.88 | 57928 | 18214 | 2.97% |
| 2025-03-27 | 31.52 | 30.92 | -0.93 | -2.92% | 30.80 | 32.20 | 64399 | 20171 | 3.31% |
| 2025-03-26 | 29.97 | 31.85 | 1.93 | 6.45% | 29.97 | 32.15 | 114083 | 35967 | 5.86% |
| 2025-03-25 | 30.61 | 29.92 | -0.68 | -2.22% | 29.90 | 31.06 | 38867 | 11812 | 1.99% |
| 2025-03-24 | 31.35 | 30.60 | -0.85 | -2.70% | 29.64 | 31.61 | 79781 | 24337 | 4.09% |
| 2025-03-21 | 32.99 | 31.45 | -1.99 | -5.95% | 31.43 | 33.00 | 90784 | 29078 | 4.66% |
| 2025-03-20 | 33.22 | 33.44 | 0.14 | 0.42% | 32.87 | 34.08 | 92473 | 31059 | 4.75% |
| 2025-03-19 | 33.33 | 33.30 | -0.20 | -0.60% | 32.62 | 33.97 | 86521 | 28850 | 4.44% |
| 2025-03-18 | 32.10 | 33.50 | 1.30 | 4.04% | 32.10 | 33.64 | 115484 | 38298 | 5.93% |
| 2025-03-17 | 32.85 | 32.20 | -0.25 | -0.77% | 32.06 | 32.85 | 58363 | 18896 | 3.00% |
| 2025-03-14 | 32.25 | 32.45 | 0.24 | 0.75% | 31.50 | 32.82 | 63468 | 20451 | 3.26% |
| 2025-03-13 | 33.39 | 32.21 | -1.25 | -3.74% | 31.52 | 33.39 | 85860 | 27639 | 4.41% |
| 2025-03-12 | 34.42 | 33.46 | -0.96 | -2.79% | 33.45 | 34.67 | 88174 | 29983 | 4.53% |
| 2025-03-11 | 34.26 | 34.42 | -0.57 | -1.63% | 33.63 | 34.90 | 89836 | 30746 | 4.61% |
| 2025-03-10 | 34.34 | 34.99 | 0.29 | 0.84% | 33.90 | 35.50 | 98307 | 34268 | 5.05% |
| 2025-03-07 | 34.00 | 34.70 | 0.30 | 0.87% | 33.36 | 36.00 | 118824 | 41054 | 6.10% |
| 2025-03-06 | 33.85 | 34.40 | 1.05 | 3.15% | 33.51 | 35.52 | 139896 | 48509 | 7.18% |
| 2025-03-05 | 32.48 | 33.35 | 0.88 | 2.71% | 32.30 | 33.93 | 97800 | 32519 | 5.02% |
| 2025-03-04 | 31.30 | 32.47 | 0.49 | 1.53% | 31.15 | 32.68 | 74890 | 24198 | 3.84% |
| 2025-03-03 | 32.30 | 31.98 | -0.33 | -1.02% | 31.41 | 33.19 | 106742 | 34444 | 5.48% |
| 2025-02-28 | 35.10 | 32.31 | -2.82 | -8.03% | 32.14 | 35.83 | 146862 | 49242 | 7.54% |
| 2025-02-27 | 36.60 | 35.13 | -1.94 | -5.23% | 34.20 | 36.64 | 172464 | 61268 | 8.85% |
| 2025-02-26 | 35.75 | 37.07 | 1.37 | 3.84% | 34.80 | 37.37 | 236904 | 85842 | 12.16% |
| 2025-02-25 | 35.00 | 35.70 | -0.70 | -1.92% | 34.80 | 37.80 | 261824 | 95592 | 13.44% |
| 2025-02-24 | 34.91 | 36.40 | 0.78 | 2.19% | 32.51 | 36.75 | 307480 | 106427 | 15.78% |
| 2025-02-21 | 32.50 | 35.62 | 2.41 | 7.26% | 32.50 | 37.80 | 266687 | 94579 | 13.69% |
| 2025-02-20 | 32.75 | 33.21 | -0.64 | -1.89% | 31.99 | 33.74 | 227048 | 74603 | 11.65% |
| 2025-02-19 | 30.42 | 33.85 | 3.85 | 12.83% | 30.00 | 36.00 | 288400 | 94932 | 14.80% |
| 2025-02-18 | 29.90 | 30.00 | 0.53 | 1.80% | 29.47 | 30.68 | 125059 | 37738 | 6.42% |
| 2025-02-17 | 29.20 | 29.47 | 0.45 | 1.55% | 28.93 | 29.76 | 58470 | 17205 | 3.00% |
| 2025-02-14 | 28.53 | 29.02 | 0.25 | 0.87% | 28.51 | 29.80 | 50399 | 14639 | 2.59% |
| 2025-02-13 | 29.65 | 28.77 | -0.73 | -2.47% | 28.77 | 29.80 | 53963 | 15787 | 2.77% |
| 2025-02-12 | 29.30 | 29.50 | -0.41 | -1.37% | 29.11 | 29.66 | 61904 | 18182 | 3.18% |
| 2025-02-11 | 28.89 | 29.91 | 1.03 | 3.57% | 28.70 | 30.49 | 104855 | 31001 | 5.38% |
| 2025-02-10 | 29.28 | 28.88 | -0.48 | -1.63% | 28.53 | 29.46 | 93242 | 26948 | 4.79% |
| 2025-02-07 | 29.92 | 29.36 | -0.89 | -2.94% | 29.08 | 30.15 | 106232 | 31490 | 5.45% |
| 2025-02-06 | 29.10 | 30.25 | 0.56 | 1.89% | 29.05 | 30.44 | 106730 | 31836 | 5.48% |
| 2025-02-05 | 28.64 | 29.69 | 0.75 | 2.59% | 27.70 | 30.00 | 143334 | 41605 | 7.36% |
| 2025-01-27 | 27.98 | 28.94 | 1.77 | 6.51% | 26.70 | 29.66 | 149401 | 42539 | 7.67% |
| 2025-01-24 | 26.10 | 27.17 | 0.83 | 3.15% | 26.05 | 27.17 | 40982 | 10919 | 2.10% |
| 2025-01-23 | 26.76 | 26.34 | -0.35 | -1.31% | 26.34 | 27.40 | 45822 | 12321 | 2.35% |
| 2025-01-22 | 26.04 | 26.69 | 0.59 | 2.26% | 25.81 | 27.09 | 56732 | 15127 | 2.91% |
| 2025-01-21 | 26.01 | 26.10 | 0.35 | 1.36% | 25.56 | 26.10 | 25429 | 6578 | 1.31% |
| 2025-01-20 | 25.96 | 25.75 | -0.13 | -0.50% | 25.72 | 26.30 | 25195 | 6552 | 1.29% |
| 2025-01-17 | 25.91 | 25.88 | -0.07 | -0.27% | 25.61 | 26.28 | 21338 | 5533 | 1.10% |
| 2025-01-16 | 25.91 | 25.95 | 0.17 | 0.66% | 25.82 | 26.62 | 33880 | 8880 | 1.74% |
| 2025-01-15 | 26.36 | 25.78 | -0.39 | -1.49% | 25.76 | 26.36 | 22103 | 5743 | 1.13% |
| 2025-01-14 | 24.55 | 26.17 | 1.67 | 6.82% | 24.55 | 26.20 | 52596 | 13537 | 2.70% |
| 2025-01-13 | 23.91 | 24.50 | 0.21 | 0.86% | 23.60 | 24.75 | 24733 | 6010 | 1.27% |
| 2025-01-10 | 24.68 | 24.29 | -0.53 | -2.14% | 24.29 | 25.17 | 25776 | 6399 | 1.32% |
| 2025-01-09 | 24.24 | 24.82 | 0.28 | 1.14% | 24.24 | 25.06 | 25458 | 6308 | 1.31% |
| 2025-01-08 | 24.85 | 24.54 | -0.14 | -0.57% | 23.74 | 24.85 | 31240 | 7618 | 1.60% |
| 2025-01-07 | 24.12 | 24.68 | 0.54 | 2.24% | 23.99 | 24.70 | 28003 | 6840 | 1.44% |
| 2025-01-06 | 24.50 | 24.14 | -0.10 | -0.41% | 23.66 | 24.55 | 23829 | 5753 | 1.22% |
| 2025-01-03 | 25.50 | 24.24 | -1.26 | -4.94% | 24.24 | 25.75 | 39267 | 9734 | 2.02% |
| 2025-01-02 | 26.28 | 25.50 | -0.84 | -3.19% | 25.27 | 26.68 | 35538 | 9215 | 1.82% |
| 2024-12-31 | 27.50 | 26.34 | -1.03 | -3.76% | 26.30 | 27.65 | 35037 | 9382 | 1.80% |
| 2024-12-30 | 27.66 | 27.37 | -0.29 | -1.05% | 26.90 | 27.89 | 26212 | 7186 | 1.35% |
| 2024-12-27 | 27.80 | 27.66 | -0.23 | -0.82% | 27.57 | 28.29 | 33404 | 9328 | 1.71% |
| 2024-12-26 | 27.34 | 27.89 | 0.54 | 1.97% | 27.34 | 28.50 | 41491 | 11612 | 2.13% |
| 2024-12-25 | 28.06 | 27.35 | -0.87 | -3.08% | 27.21 | 28.26 | 38180 | 10531 | 1.96% |